Hansa Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	183.92	185.00	183.92	185.00	179.14	2,816
2023-09-18	181.00	184.00	181.00	184.00	178.17	118
2023-09-15	182.50	184.00	182.50	184.00	178.17	4,166
2023-09-14	188.00	188.00	184.00	184.00	178.17	534
2023-09-13	178.50	181.00	178.50	181.00	175.27	175
2023-09-12	186.89	186.89	184.50	184.50	178.66	5,725
2023-09-11	186.88	187.93	184.50	184.50	178.66	58
2023-09-08	182.00	182.00	182.00	182.00	176.24	0
2023-09-07	186.86	186.86	185.00	185.00	179.14	2,500
2023-09-06	178.44	181.00	178.44	181.00	175.27	2,079
2023-09-05	181.00	181.50	179.12	181.50	175.75	10,448
2023-09-04	181.00	181.00	181.00	181.00	175.27	0
2023-09-01	181.68	184.00	181.68	184.00	178.17	21,366
2023-08-31	185.50	185.50	185.50	185.50	179.63	0
2023-08-30	180.00	187.92	179.90	182.50	176.72	25,994
2023-08-29	183.53	183.53	180.50	180.50	174.79	166
2023-08-25	178.00	185.87	178.00	184.00	178.17	15,310
2023-08-24	185.00	185.00	180.50	180.50	174.79	3,450
2023-08-23	182.00	182.00	182.00	182.00	176.24	0
2023-08-22	185.00	185.00	181.50	181.50	175.75	8,102
2023-08-21	176.00	185.00	176.00	181.50	175.75	115,515
2023-08-18	181.50	181.50	181.50	181.50	175.75	0
2023-08-17	185.50	185.50	185.50	185.50	179.63	0
2023-08-16	185.50	185.50	185.50	185.50	179.63	0
2023-08-15	187.60	187.60	180.00	185.50	179.63	5,176
2023-08-14	185.50	185.50	185.50	185.50	179.63	0
2023-08-11	185.50	185.50	185.50	185.50	179.63	0
2023-08-10	185.50	185.50	185.50	185.50	179.63	8,043
2023-08-09	180.51	186.00	180.51	186.00	180.11	565
2023-08-08	181.32	185.50	181.32	185.50	179.63	8,500
2023-08-07	188.50	188.50	188.50	188.50	182.53	0
2023-08-04	178.00	187.60	178.00	185.50	179.63	8,550
2023-08-03	187.60	187.60	185.50	185.50	179.63	744
2023-08-02	187.60	187.60	185.50	185.50	179.63	1,329
2023-08-01	180.50	188.24	180.50	186.00	180.11	10,528
2023-07-31	187.50	187.50	187.50	187.50	181.56	0
2023-07-28	187.50	187.50	187.50	187.50	181.56	0
2023-07-27	189.60	189.60	180.15	187.50	181.56	1,307
2023-07-26	186.00	187.50	186.00	187.50	181.56	8,000
2023-07-25	180.00	189.60	180.00	187.50	181.56	159
2023-07-24	187.50	187.50	187.50	187.50	181.56	0
2023-07-21	187.50	187.50	187.50	187.50	181.56	0
2023-07-20	192.16	192.16	190.00	190.00	183.98	3,500
2023-07-19	191.00	194.20	184.02	191.50	184.66	11,636
2023-07-18	194.20	194.20	191.50	191.50	184.66	511
2023-07-17	184.15	194.20	184.15	191.50	184.66	4,000
2023-07-14	191.50	191.50	191.50	191.50	184.66	0
2023-07-13	194.20	194.20	191.50	191.50	184.66	13
2023-07-12	184.15	191.50	184.15	191.50	184.66	6,060
2023-07-11	194.20	194.20	191.50	191.50	184.66	30
2023-07-10	194.20	194.20	191.50	191.50	184.66	39
2023-07-07	194.20	194.20	191.50	191.50	184.66	500
2023-07-06	188.14	191.50	188.14	191.50	184.66	5,000
2023-07-05	188.00	195.00	188.00	195.00	188.04	500
2023-07-04	198.27	198.27	188.14	195.00	188.04	2,037
2023-07-03	184.15	195.00	184.15	195.00	188.04	21,857
2023-06-30	191.50	191.50	191.50	191.50	184.66	0
2023-06-29	187.00	194.35	187.00	192.00	185.14	24,473
2023-06-28	189.00	194.50	187.00	194.50	187.56	16,403
2023-06-27	196.35	196.50	196.35	196.50	189.48	10,000

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0200 GBP
2025-04-24	0.0080 GBP
2025-01-23	0.0080 GBP
2024-10-24	0.0080 GBP
2024-07-25	0.0080 GBP
2024-04-25	0.0080 GBP
2024-01-18	0.0080 GBP
2023-10-19	0.0080 GBP
2023-07-20	0.0080 GBP
2023-04-20	0.0080 GBP
2023-01-19	0.0080 GBP
2022-10-20	0.0080 GBP
2022-07-21	0.0080 GBP
2022-04-21	0.0080 GBP
2022-01-20	0.0080 GBP
2021-10-21	0.0080 GBP
2021-08-05	0.0080 GBP
2021-04-15	0.0080 GBP
2021-01-21	0.0080 GBP
2020-10-22	0.0080 GBP
2020-07-30	0.0080 GBP
2020-04-30	0.0080 GBP
2020-01-23	0.0080 GBP
2019-10-24	0.0160 GBP
2019-04-18	0.0800 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.